Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	35.20	36.24	35.03	36.24	8,281,792	+1.94(+5.67%)
Jun 28, 2012	33.85	34.44	33.59	34.29	7,392,611	+0.10(+0.29%)
Jun 27, 2012	33.53	34.38	33.36	34.19	6,460,329	+0.84(+2.53%)
Jun 26, 2012	33.32	33.88	33.09	33.35	4,841,268	+0.03(+0.10%)
Jun 25, 2012	33.70	33.79	33.09	33.32	6,468,368	-0.88(-2.56%)
Jun 22, 2012	34.46	34.69	33.83	34.19	7,670,328	+0.02(+0.07%)
Jun 21, 2012	36.86	36.86	34.12	34.17	9,832,726	-2.70(-7.33%)
Jun 20, 2012	37.02	37.39	36.41	36.87	4,930,366	-0.10(-0.27%)
Jun 19, 2012	36.68	37.22	36.34	36.97	3,783,124	+0.52(+1.42%)
Jun 18, 2012	36.88	36.88	35.96	36.45	4,003,719	-0.91(-2.43%)
Jun 15, 2012	36.86	37.44	36.43	37.36	4,664,231	+0.71(+1.93%)
Jun 14, 2012	35.99	36.72	35.70	36.66	5,425,497	+0.77(+2.14%)
Jun 13, 2012	36.27	36.62	35.71	35.89	5,748,390	-0.67(-1.82%)
Jun 12, 2012	36.73	37.09	36.20	36.55	5,018,866	-0.04(-0.11%)
Jun 11, 2012	37.69	38.10	36.55	36.59	5,042,669	-0.62(-1.65%)
Jun 08, 2012	36.78	37.39	36.56	37.21	3,616,146	-0.03(-0.09%)
Jun 07, 2012	38.18	38.68	37.15	37.24	4,597,956	-0.28(-0.75%)
Jun 06, 2012	36.40	37.77	36.40	37.53	8,069,944	+1.74(+4.86%)
Jun 05, 2012	35.37	36.35	35.37	35.79	4,305,067	+0.27(+0.77%)
Jun 04, 2012	35.63	35.89	34.82	35.51	5,848,608	+0.02(+0.07%)
Jun 01, 2012	36.36	36.36	35.13	35.49	8,958,067	-0.87(-2.40%)
May 31, 2012	37.85	37.95	36.04	36.36	11,503,364	-1.40(-3.70%)
May 30, 2012	38.84	38.84	37.57	37.76	5,060,285	-1.70(-4.30%)
May 29, 2012	39.36	39.94	38.99	39.46	5,122,465	+0.61(+1.56%)
May 25, 2012	38.53	39.23	38.53	38.85	3,999,419	+0.15(+0.39%)
May 24, 2012	38.84	38.89	38.11	38.70	5,393,374	-0.10(-0.26%)
May 23, 2012	37.51	38.82	37.15	38.80	6,859,840	+0.72(+1.88%)
May 22, 2012	38.30	39.01	37.82	38.08	6,182,205	-0.22(-0.59%)
May 21, 2012	37.26	38.35	37.26	38.31	7,677,621	+1.20(+3.23%)
May 18, 2012	37.76	38.10	36.92	37.11	7,059,858	-0.46(-1.22%)
May 17, 2012	36.91	38.11	36.91	37.57	8,341,151	+0.76(+2.06%)
May 16, 2012	37.98	38.68	36.69	36.81	10,064,273	-0.90(-2.38%)
May 15, 2012	38.86	39.21	37.53	37.71	8,363,242	-1.09(-2.81%)
May 14, 2012	39.27	39.31	38.69	38.80	6,925,968	-1.10(-2.75%)
May 11, 2012	40.09	41.06	39.78	39.90	4,737,733	-0.50(-1.24%)
May 10, 2012	41.06	41.49	40.26	40.40	5,817,879	-0.08(-0.21%)
May 09, 2012	41.48	41.48	40.19	40.48	8,487,423	-1.00(-2.41%)
May 08, 2012	41.65	41.68	40.46	41.48	7,752,952	-0.41(-0.97%)
May 07, 2012	42.33	42.47	41.62	41.89	5,699,260	-0.50(-1.18%)
May 04, 2012	43.09	43.27	41.90	42.39	6,574,543	-1.21(-2.79%)
May 03, 2012	44.55	44.92	43.35	43.60	6,191,760	-1.36(-3.03%)
May 02, 2012	44.67	45.31	44.10	44.97	7,493,955	+0.01(+0.02%)
May 01, 2012	43.60	45.19	43.52	44.96	8,365,961	+1.57(+3.62%)
Apr 30, 2012	42.89	43.67	42.73	43.38	6,346,369	+0.50(+1.16%)
Apr 27, 2012	43.11	43.25	42.62	42.89	9,129,197	-0.17(-0.41%)
Apr 26, 2012	42.25	44.26	42.19	43.06	13,996,815	+0.47(+1.11%)
Apr 25, 2012	46.64	46.75	41.86	42.59	25,225,274	-3.21(-7.01%)
Apr 24, 2012	45.04	46.01	44.86	45.80	5,379,246	+0.77(+1.70%)
Apr 23, 2012	44.79	45.22	44.17	45.03	5,216,529	-0.79(-1.73%)
Apr 20, 2012	46.31	46.80	45.76	45.82	3,832,405	-0.15(-0.33%)
Apr 19, 2012	46.00	46.60	45.71	45.97	2,986,441	+0.08(+0.18%)
Apr 18, 2012	46.08	46.46	45.64	45.89	2,949,644	-0.35(-0.76%)
Apr 17, 2012	45.66	46.51	45.44	46.24	3,762,690	+1.09(+2.41%)
Apr 16, 2012	46.24	46.48	45.00	45.15	4,287,004	-0.85(-1.85%)
Apr 13, 2012	46.93	47.14	45.97	46.00	3,902,462	-1.15(-2.44%)
Apr 12, 2012	46.29	47.37	46.22	47.15	4,027,984	+0.99(+2.15%)
Apr 11, 2012	46.70	46.93	45.98	46.16	4,635,987	+0.02(+0.04%)
Apr 10, 2012	47.32	47.42	45.91	46.14	4,236,060	-1.07(-2.27%)
Apr 09, 2012	47.04	47.80	46.91	47.21	3,518,165	-0.94(-1.95%)
Apr 05, 2012	48.14	49.13	47.88	48.15	4,009,457	-0.59(-1.21%)
Apr 04, 2012	48.42	49.01	48.01	48.74	5,453,644	-0.30(-0.61%)
Apr 03, 2012	49.44	49.53	48.58	49.04	3,544,747	-0.51(-1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.